| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,210.00 | 268,000 | 0 |
| 25-Oct-2022 | 1,190.00 | 1,225.00 | 1,190.00 | 1,215.00 | 396,300 | 0 |
| 24-Oct-2022 | 1,165.00 | 1,205.00 | 1,165.00 | 1,190.00 | 344,000 | 0 |
| 21-Oct-2022 | 1,160.00 | 1,175.00 | 1,140.00 | 1,165.00 | 456,700 | 0 |
| 20-Oct-2022 | 1,135.00 | 1,190.00 | 1,135.00 | 1,160.00 | 493,200 | 0 |
| 19-Oct-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 314,800 | 0 |
| 18-Oct-2022 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 340,400 | 0 |
| 17-Oct-2022 | 1,210.00 | 1,220.00 | 1,160.00 | 1,165.00 | 451,500 | 0 |
| 14-Oct-2022 | 1,210.00 | 1,270.00 | 1,200.00 | 1,205.00 | 417,400 | 0 |
| 13-Oct-2022 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 401,500 | 0 |
| 12-Oct-2022 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 467,300 | 0 |
| 11-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,235.00 | 243,600 | 0 |
| 10-Oct-2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 165,000 | 0 |
| 07-Oct-2022 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 253,100 | 0 |
| 06-Oct-2022 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 407,100 | 0 |
| 05-Oct-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 476,500 | 0 |
| 04-Oct-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 264,700 | 0 |
| 03-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 314,000 | 0 |
| 30-Sep-2022 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 540,200 | 0 |
| 29-Sep-2022 | 1,270.00 | 1,290.00 | 1,265.00 | 1,265.00 | 533,300 | 0 |
| 28-Sep-2022 | 1,290.00 | 1,300.00 | 1,270.00 | 1,270.00 | 307,400 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 324,500 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 574,200 | 0 |
| 23-Sep-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 257,800 | 0 |
| 22-Sep-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 161,500 | 0 |
| 21-Sep-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 157,300 | 0 |
| 20-Sep-2022 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 314,900 | 0 |
| 19-Sep-2022 | 1,330.00 | 1,345.00 | 1,305.00 | 1,315.00 | 781,100 | 0 |
| 16-Sep-2022 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,036,300 | 0 |
| 15-Sep-2022 | 1,360.00 | 1,385.00 | 1,355.00 | 1,355.00 | 693,800 | 0 |
| 14-Sep-2022 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 324,800 | 0 |
| 13-Sep-2022 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,447,100 | 0 |
| 12-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 421,700 | 0 |
| 09-Sep-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 264,600 | 0 |
| 08-Sep-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 381,800 | 0 |
| 07-Sep-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 397,900 | 0 |
| 06-Sep-2022 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 379,300 | 0 |
| 05-Sep-2022 | 1,385.00 | 1,395.00 | 1,360.00 | 1,375.00 | 317,000 | 0 |
| 02-Sep-2022 | 1,395.00 | 1,400.00 | 1,365.00 | 1,385.00 | 770,800 | 0 |
| 01-Sep-2022 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 164,400 | 0 |
| 31-Aug-2022 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 212,900 | 0 |
| 30-Aug-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,405.00 | 455,200 | 0 |
| 29-Aug-2022 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,066,500 | 0 |
| 26-Aug-2022 | 1,455.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,049,500 | 0 |
| 25-Aug-2022 | 1,485.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,243,900 | 0 |
| 24-Aug-2022 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 2,480,000 | 0 |
| 23-Aug-2022 | 1,395.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,784,500 | 0 |
| 22-Aug-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 556,800 | 0 |
| 19-Aug-2022 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 181,600 | 0 |
| 18-Aug-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 306,000 | 0 |
| 16-Aug-2022 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 546,000 | 0 |
| 15-Aug-2022 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 854,400 | 0 |
| 12-Aug-2022 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 301,800 | 0 |
| 11-Aug-2022 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 457,000 | 0 |
| 10-Aug-2022 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 325,400 | 0 |
| 09-Aug-2022 | 1,415.00 | 1,425.00 | 1,395.00 | 1,400.00 | 738,300 | 0 |
| 08-Aug-2022 | 1,410.00 | 1,425.00 | 1,410.00 | 1,415.00 | 578,500 | 0 |
| 05-Aug-2022 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 580,300 | 0 |
| 04-Aug-2022 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,212,600 | 0 |
| 03-Aug-2022 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 341,800 | 0 |
| 02-Aug-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 701,900 | 0 |
| 01-Aug-2022 | 1,370.00 | 1,400.00 | 1,360.00 | 1,380.00 | 733,000 | 0 |
| 29-Jul-2022 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 580,100 | 0 |
| 28-Jul-2022 | 1,380.00 | 1,410.00 | 1,360.00 | 1,380.00 | 542,100 | 0 |
| 27-Jul-2022 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 649,500 | 0 |
| 26-Jul-2022 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 413,400 | 0 |
| 25-Jul-2022 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 375,300 | 0 |
| 22-Jul-2022 | 1,425.00 | 1,430.00 | 1,410.00 | 1,410.00 | 438,700 | 0 |
| 21-Jul-2022 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 417,600 | 0 |
| 20-Jul-2022 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 861,200 | 0 |
| 19-Jul-2022 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 436,100 | 0 |
| 18-Jul-2022 | 1,480.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,581,200 | 0 |
| 15-Jul-2022 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 3,552,300 | 0 |
| 14-Jul-2022 | 1,455.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,947,300 | 0 |
| 13-Jul-2022 | 1,410.00 | 1,485.00 | 1,400.00 | 1,445.00 | 2,901,000 | 0 |
| 12-Jul-2022 | 1,360.00 | 1,465.00 | 1,355.00 | 1,405.00 | 3,935,500 | 0 |
| 11-Jul-2022 | 1,310.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,536,200 | 0 |
| 08-Jul-2022 | 1,265.00 | 1,305.00 | 1,230.00 | 1,300.00 | 458,000 | 0 |
| 07-Jul-2022 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 733,700 | 0 |
| 06-Jul-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,250.00 | 436,500 | 0 |
| 05-Jul-2022 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 791,100 | 0 |
| 04-Jul-2022 | 1,310.00 | 1,320.00 | 1,260.00 | 1,265.00 | 833,600 | 0 |
| 01-Jul-2022 | 1,330.00 | 1,340.00 | 1,305.00 | 1,310.00 | 449,000 | 0 |
| 30-Jun-2022 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,055,200 | 0 |
| 29-Jun-2022 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 844,800 | 0 |
| 28-Jun-2022 | 1,410.00 | 1,415.00 | 1,370.00 | 1,380.00 | 462,800 | 0 |
| 27-Jun-2022 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 655,600 | 0 |
| 24-Jun-2022 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 725,500 | 0 |
| 23-Jun-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 611,400 | 0 |
| 22-Jun-2022 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 793,100 | 0 |
| 21-Jun-2022 | 1,370.00 | 1,390.00 | 1,370.00 | 1,375.00 | 533,900 | 0 |
| 20-Jun-2022 | 1,385.00 | 1,385.00 | 1,365.00 | 1,370.00 | 861,400 | 0 |
| 17-Jun-2022 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 854,600 | 0 |
| 16-Jun-2022 | 1,375.00 | 1,400.00 | 1,365.00 | 1,380.00 | 952,700 | 0 |
| 15-Jun-2022 | 1,420.00 | 1,420.00 | 1,365.00 | 1,375.00 | 1,178,100 | 0 |
| 14-Jun-2022 | 1,420.00 | 1,420.00 | 1,395.00 | 1,405.00 | 686,200 | 0 |
| 13-Jun-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 622,300 | 0 |
| 10-Jun-2022 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 413,700 | 0 |
| 09-Jun-2022 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 483,000 | 0 |
| 08-Jun-2022 | 1,480.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,002,800 | 0 |